Adverum Biotechnlgs (NQ: ADVM )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.330 1.360 1.300 1.310 550,379 -0.03(-2.24%)
Mar 30, 2022 1.390 1.440 1.340 1.340 611,979 -0.05(-3.60%)
Mar 29, 2022 1.360 1.440 1.360 1.390 1,649,094 +0.01(+0.72%)
Mar 28, 2022 1.480 1.480 1.360 1.380 707,126 -0.09(-6.12%)
Mar 25, 2022 1.430 1.510 1.400 1.470 859,012 +0.07(+5.00%)
Mar 24, 2022 1.340 1.460 1.330 1.400 12,067,924 +0.05(+3.70%)
Mar 23, 2022 1.350 1.400 1.330 1.350 1,382,787 -0.02(-1.46%)
Mar 22, 2022 1.360 1.410 1.350 1.370 346,991 +0.01(+0.74%)
Mar 21, 2022 1.440 1.450 1.350 1.360 1,197,826 -0.08(-5.56%)
Mar 18, 2022 1.360 1.440 1.350 1.440 1,037,402 +0.09(+6.67%)
Mar 17, 2022 1.280 1.380 1.280 1.350 592,659 +0.08(+6.30%)
Mar 16, 2022 1.260 1.295 1.230 1.270 413,349 +0.04(+3.25%)
Mar 15, 2022 1.250 1.250 1.210 1.230 674,995 +0.00(+0.00%)
Mar 14, 2022 1.280 1.290 1.220 1.230 588,247 -0.06(-4.65%)
Mar 11, 2022 1.330 1.350 1.280 1.290 736,382 -0.04(-3.01%)
Mar 10, 2022 1.330 1.350 1.310 1.330 387,482 -0.02(-1.48%)
Mar 09, 2022 1.320 1.370 1.310 1.350 1,437,755 +0.06(+4.65%)
Mar 08, 2022 1.270 1.350 1.270 1.290 644,829 +0.02(+1.57%)
Mar 07, 2022 1.230 1.300 1.230 1.270 575,196 +0.04(+3.25%)
Mar 04, 2022 1.240 1.270 1.230 1.230 342,189 -0.02(-1.60%)
Mar 03, 2022 1.320 1.325 1.240 1.250 720,569 -0.06(-4.58%)
Mar 02, 2022 1.310 1.325 1.290 1.310 480,719 -0.00(-0.38%)
Mar 01, 2022 1.340 1.375 1.310 1.315 429,464 -0.03(-1.87%)
Feb 28, 2022 1.370 1.410 1.335 1.340 387,650 -0.05(-3.60%)
Feb 25, 2022 1.330 1.410 1.325 1.390 495,867 +0.05(+3.73%)
Feb 24, 2022 1.280 1.365 1.270 1.340 1,237,633 +0.04(+3.08%)
Feb 23, 2022 1.360 1.370 1.290 1.300 847,430 -0.04(-2.99%)
Feb 22, 2022 1.340 1.380 1.330 1.340 577,546 -0.03(-2.19%)
Feb 18, 2022 1.370 0 +0.00(+0.00%)
Feb 17, 2022 1.410 1.425 1.360 1.370 455,876 -0.05(-3.52%)
Feb 16, 2022 1.430 1.440 1.400 1.420 366,882 +0.00(+0.00%)
Feb 15, 2022 1.400 1.440 1.400 1.420 361,005 +0.03(+2.16%)
Feb 14, 2022 1.420 1.438 1.370 1.390 471,166 -0.03(-2.11%)
Feb 11, 2022 1.480 1.500 1.420 1.420 965,230 -0.07(-4.70%)
Feb 10, 2022 1.550 1.560 1.480 1.490 1,238,871 -0.07(-4.49%)
Feb 09, 2022 1.580 1.610 1.550 1.560 1,914,921 -0.02(-1.27%)
Feb 08, 2022 1.560 1.580 1.545 1.580 694,750 +0.00(+0.00%)
Feb 07, 2022 1.520 1.590 1.520 1.580 1,040,905 +0.06(+3.95%)
Feb 04, 2022 1.510 1.550 1.500 1.520 1,573,160 +0.02(+1.33%)
Feb 03, 2022 1.550 1.495 1.500 652,592 -0.06(-3.85%)
Feb 02, 2022 1.650 1.650 1.555 1.560 541,100 -0.09(-5.45%)
Feb 01, 2022 1.650 1.680 1.610 1.650 613,160 +0.00(+0.00%)
Jan 31, 2022 1.540 1.650 1,286,769 +0.10(+6.45%)
Jan 28, 2022 1.490 1.550 1.450 1.550 1,022,967 +0.05(+3.33%)
Jan 27, 2022 1.530 1.540 1.475 1.500 868,601 -0.02(-1.32%)
Jan 26, 2022 1.600 1.620 1.520 1.520 542,804 -0.08(-5.00%)
Jan 25, 2022 1.570 1.619 1.520 1.600 567,759 +0.01(+0.63%)
Jan 24, 2022 1.530 1.595 1.465 1.590 1,100,872 +0.04(+2.58%)
Jan 21, 2022 1.560 1.580 1.520 1.550 1,036,176 +0.01(+0.65%)
Jan 20, 2022 1.610 1.620 1.540 1.540 624,906 -0.05(-3.14%)
Jan 19, 2022 1.540 1.630 1.540 1.590 1,081,267 +0.05(+3.25%)
Jan 18, 2022 1.630 1.640 1.540 1.540 1,182,738 -0.11(-6.67%)
Jan 14, 2022 1.650 0 +0.05(+3.12%)
Jan 13, 2022 1.620 1.630 1.580 1.600 909,108 +0.00(+0.00%)
Jan 12, 2022 1.650 1.655 1.590 1.600 1,203,214 -0.03(-1.84%)
Jan 11, 2022 1.660 1.680 1.610 1.630 1,020,957 -0.01(-0.61%)
Jan 10, 2022 1.680 1.680 1.600 1.640 1,066,066 -0.04(-2.38%)
Jan 07, 2022 1.720 1.760 1.660 1.680 1,066,366 -0.05(-2.89%)
Jan 06, 2022 1.730 1.750 1.660 1.730 1,891,203 +0.00(+0.00%)
Jan 05, 2022 1.800 1.840 1.720 1.730 1,350,534 -0.08(-4.42%)
Jan 04, 2022 1.920 1.940 1.740 1.810 2,319,943 -0.14(-7.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.